Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.06 | 10.13 | 10.06 | 10.12 | 41,558 | +0.01(+0.10%) |
Apr 28, 2022 | 10.13 | 10.13 | 10.07 | 10.11 | 52,909 | +0.00(+0.00%) |
Apr 27, 2022 | 10.10 | 10.12 | 10.07 | 10.11 | 39,301 | +0.02(+0.20%) |
Apr 26, 2022 | 10.14 | 10.14 | 10.07 | 10.09 | 246,534 | -0.08(-0.79%) |
Apr 25, 2022 | 10.12 | 10.17 | 10.06 | 10.17 | 396,583 | +0.01(+0.10%) |
Apr 22, 2022 | 10.17 | 10.21 | 10.13 | 10.16 | 642,551 | -0.02(-0.20%) |
Apr 21, 2022 | 10.20 | 10.21 | 10.16 | 10.18 | 93,204 | -0.03(-0.29%) |
Apr 20, 2022 | 10.27 | 10.27 | 10.18 | 10.21 | 307,481 | -0.06(-0.58%) |
Apr 19, 2022 | 10.25 | 10.28 | 10.25 | 10.27 | 82,242 | -0.03(-0.29%) |
Apr 18, 2022 | 10.28 | 10.34 | 10.23 | 10.30 | 288,160 | +0.05(+0.49%) |
Apr 14, 2022 | 10.27 | 10.27 | 10.21 | 10.25 | 15,914 | -0.02(-0.19%) |
Apr 13, 2022 | 10.19 | 10.31 | 10.18 | 10.27 | 51,296 | +0.02(+0.20%) |
Apr 12, 2022 | 10.20 | 10.27 | 10.18 | 10.25 | 60,913 | +0.04(+0.39%) |
Apr 11, 2022 | 10.25 | 10.25 | 10.15 | 10.21 | 100,528 | -0.03(-0.29%) |
Apr 08, 2022 | 10.16 | 10.26 | 10.15 | 10.24 | 54,976 | -0.01(-0.10%) |
Apr 07, 2022 | 10.16 | 10.28 | 10.16 | 10.25 | 31,340 | +0.01(+0.10%) |
Apr 06, 2022 | 10.17 | 10.25 | 10.15 | 10.24 | 169,057 | +0.04(+0.39%) |
Apr 05, 2022 | 10.23 | 10.23 | 10.16 | 10.20 | 27,247 | -0.03(-0.29%) |
Apr 04, 2022 | 10.09 | 10.23 | 10.09 | 10.23 | 119,835 | +0.12(+1.24%) |
Apr 01, 2022 | 10.10 | 10.14 | 10.10 | 10.11 | 33,778 | -0.00(-0.05%) |
Mar 31, 2022 | 10.09 | 10.13 | 10.09 | 10.11 | 27,539 | +0.01(+0.10%) |
Mar 30, 2022 | 10.12 | 10.14 | 10.06 | 10.10 | 39,386 | -0.01(-0.10%) |
Mar 29, 2022 | 10.10 | 10.13 | 10.10 | 10.11 | 23,578 | -0.02(-0.20%) |
Mar 28, 2022 | 10.06 | 10.13 | 10.06 | 10.13 | 29,615 | +0.06(+0.60%) |
Mar 25, 2022 | 10.09 | 10.12 | 10.07 | 10.07 | 24,775 | -0.04(-0.40%) |
Mar 24, 2022 | 10.11 | 10.13 | 10.05 | 10.11 | 22,615 | +0.00(+0.00%) |
Mar 23, 2022 | 10.14 | 10.15 | 10.05 | 10.11 | 65,763 | -0.05(-0.49%) |
Mar 22, 2022 | 10.03 | 10.20 | 10.03 | 10.16 | 102,112 | +0.13(+1.30%) |
Mar 21, 2022 | 10.02 | 10.05 | 10.02 | 10.03 | 35,328 | -0.01(-0.10%) |
Mar 18, 2022 | 10.06 | 10.08 | 10.03 | 10.04 | 62,094 | -0.04(-0.40%) |
Mar 17, 2022 | 10.05 | 10.09 | 10.05 | 10.08 | 42,343 | +0.05(+0.50%) |
Mar 16, 2022 | 9.980 | 10.05 | 9.980 | 10.03 | 258,272 | +0.05(+0.50%) |
Mar 15, 2022 | 10.03 | 10.05 | 9.950 | 9.980 | 309,415 | -0.04(-0.40%) |
Mar 14, 2022 | 10.05 | 10.10 | 10.02 | 10.02 | 214,768 | -0.05(-0.50%) |
Mar 11, 2022 | 10.07 | 10.13 | 10.05 | 10.07 | 257,758 | -0.04(-0.40%) |
Mar 10, 2022 | 10.15 | 10.17 | 10.09 | 10.11 | 230,041 | -0.07(-0.69%) |
Mar 09, 2022 | 10.22 | 10.27 | 10.18 | 10.18 | 25,308 | -0.02(-0.20%) |
Mar 08, 2022 | 10.18 | 10.21 | 10.18 | 10.20 | 69,054 | +0.02(+0.20%) |
Mar 07, 2022 | 10.20 | 10.25 | 10.15 | 10.18 | 136,167 | -0.05(-0.49%) |
Mar 04, 2022 | 10.23 | 10.27 | 10.22 | 10.23 | 30,654 | -0.02(-0.20%) |
Mar 03, 2022 | 10.27 | 10.30 | 10.25 | 10.25 | 24,124 | -0.02(-0.19%) |
Mar 02, 2022 | 10.23 | 10.30 | 10.23 | 10.27 | 79,481 | +0.02(+0.20%) |
Mar 01, 2022 | 10.26 | 10.30 | 10.23 | 10.25 | 219,732 | -0.04(-0.39%) |
Feb 28, 2022 | 10.24 | 10.31 | 10.24 | 10.29 | 94,766 | +0.08(+0.78%) |
Feb 25, 2022 | 10.25 | 10.26 | 10.20 | 10.21 | 52,335 | -0.05(-0.49%) |
Feb 24, 2022 | 10.21 | 10.29 | 10.16 | 10.26 | 86,588 | +0.01(+0.10%) |
Feb 23, 2022 | 10.23 | 10.28 | 10.23 | 10.25 | 50,492 | +0.01(+0.10%) |
Feb 22, 2022 | 10.25 | 10.27 | 10.21 | 10.24 | 133,155 | -0.03(-0.29%) |
Feb 18, 2022 | 10.27 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 10.28 | 10.30 | 10.25 | 10.28 | 95,514 | -0.01(-0.10%) |
Feb 16, 2022 | 10.25 | 10.31 | 10.25 | 10.29 | 189,827 | +0.00(+0.00%) |
Feb 15, 2022 | 10.23 | 10.36 | 10.20 | 10.29 | 448,102 | +0.03(+0.29%) |
Feb 14, 2022 | 10.31 | 10.31 | 10.16 | 10.26 | 79,035 | -0.05(-0.48%) |
Feb 11, 2022 | 10.32 | 10.32 | 10.26 | 10.31 | 103,214 | -0.01(-0.10%) |
Feb 10, 2022 | 10.32 | 10.37 | 10.27 | 10.32 | 62,693 | +0.02(+0.19%) |
Feb 09, 2022 | 10.30 | 10.38 | 10.28 | 10.30 | 558,914 | -0.04(-0.39%) |
Feb 08, 2022 | 10.33 | 10.35 | 10.28 | 10.34 | 83,115 | +0.01(+0.10%) |
Feb 07, 2022 | 10.36 | 10.39 | 10.19 | 10.33 | 101,845 | -0.04(-0.39%) |
Feb 04, 2022 | 10.35 | 10.40 | 10.35 | 10.37 | 70,993 | +0.00(+0.00%) |
Feb 03, 2022 | 10.26 | 10.37 | 103,439 | +0.06(+0.58%) | ||
Feb 02, 2022 | 10.35 | 10.37 | 10.30 | 10.31 | 216,417 | -0.04(-0.39%) |